Greencoat Renewables PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-04 | 1.135 | 1.140 | 1.110 | 1.120 | 1.017 | 872,182 |
| 2021-11-03 | 1.140 | 1.145 | 1.140 | 1.140 | 1.021 | 750,370 |
| 2021-11-02 | 1.150 | 1.150 | 1.140 | 1.145 | 1.026 | 3,477,549 |
| 2021-11-01 | 1.150 | 1.160 | 1.140 | 1.150 | 1.030 | 1,204,398 |
| 2021-10-29 | 1.120 | 1.140 | 1.115 | 1.135 | 1.017 | 617,192 |
| 2021-10-28 | 1.120 | 1.120 | 1.115 | 1.120 | 1.003 | 483,150 |
| 2021-10-27 | 1.115 | 1.120 | 1.115 | 1.120 | 1.003 | 271,685 |
| 2021-10-26 | 1.125 | 1.125 | 1.110 | 1.110 | 0.994 | 6,026,141 |
| 2021-10-25 | 1.130 | 1.130 | 1.115 | 1.115 | 0.999 | 76,854 |
| 2021-10-22 | 1.125 | 1.130 | 1.120 | 1.125 | 1.008 | 504,658 |
| 2021-10-21 | 1.120 | 1.120 | 1.115 | 1.115 | 0.999 | 899,492 |
| 2021-10-20 | 1.120 | 1.120 | 1.115 | 1.115 | 0.999 | 425,933 |
| 2021-10-19 | 1.120 | 1.125 | 1.115 | 1.120 | 1.003 | 799,070 |
| 2021-10-18 | 1.115 | 1.120 | 1.110 | 1.115 | 0.999 | 604,212 |
| 2021-10-15 | 1.110 | 1.120 | 1.110 | 1.115 | 0.999 | 152,057 |
| 2021-10-14 | 1.120 | 1.120 | 1.115 | 1.115 | 0.999 | 445,486 |
← NewerPage 22 of 22 · 1,276 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-08-10 | 0.0161 EUR |
| 2023-05-11 | 0.0161 EUR |
| 2023-02-02 | 0.0155 EUR |
| 2022-11-10 | 0.0155 EUR |
| 2022-08-04 | 0.0155 EUR |
| 2022-05-12 | 0.0155 EUR |
| 2022-02-03 | 0.0152 EUR |
| 2021-11-04 | 0.0152 EUR |
| 2021-07-29 | 0.0152 EUR |
| 2021-05-13 | 0.0152 EUR |
| 2021-02-04 | 0.0152 EUR |
| 2020-11-05 | 0.0152 EUR |
| 2020-08-06 | 0.0152 EUR |
| 2020-05-07 | 0.0152 EUR |
| 2020-02-06 | 0.0151 EUR |
| 2019-11-07 | 0.0151 EUR |
| 2019-08-01 | 0.0151 EUR |
| 2019-05-02 | 0.0151 EUR |
| 2019-02-07 | 0.0150 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.